La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 309,00 -2 445,41 (-4,16 %)
Hess Corporation (HES)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 13.20 | 18.00 | 0.00 | - | 25 | 177 | 95.78% |
| HES240524C00145000 | 2024-05-06 10:30AM EDT | 2024-05-24 | 16.55 | 13.50 | 18.00 | 0.00 | - | 10 | 10 | 67.72% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 14.00 | 18.20 | 0.00 | - | 5 | 6 | 57.10% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 20.00 | 15.00 | 19.00 | 0.00 | - | 7 | 346 | 45.33% |
| HES240719C00145000 | 2024-05-10 11:21AM EDT | 2024-07-19 | 18.00 | 17.60 | 19.80 | +2.10 | +13.21% | 1 | 111 | 38.77% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 23.00 | 17.50 | 20.80 | 0.00 | - | 2 | 684 | 36.50% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 23.40 | 19.50 | 22.80 | 0.00 | - | 3 | 93 | 37.49% |
| HES241115C00145000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 23.10 | 23.00 | 25.80 | +2.30 | +11.06% | 1 | 9 | 38.93% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 22.40 | 24.80 | 0.00 | - | 6 | 24 | 33.49% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 23.70 | 26.50 | 0.00 | - | 12 | 233 | 35.21% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 31.62% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00145000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 746 | 42.09% |
| HES240531P00145000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.45 | 0.00 | - | 3,412 | 3,541 | 30.91% |
| HES240607P00145000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.66 | 0.40 | 0.75 | 0.00 | - | 12 | 28 | 30.74% |
| HES240621P00145000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 0.81 | 0.80 | 1.25 | -0.39 | -32.50% | 35 | 3,271 | 29.51% |
| HES240719P00145000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 2.15 | 1.10 | 2.25 | 0.00 | - | 1 | 42 | 28.50% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 2.15 | 3.80 | 0.00 | - | 2 | 138 | 30.47% |
| HES240920P00145000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 4.30 | 2.00 | 5.00 | 0.00 | - | 1 | 11 | 30.07% |
| HES241115P00145000 | 2024-05-06 11:15AM EDT | 2024-11-15 | 5.60 | 5.40 | 6.40 | 0.00 | - | 1 | 22 | 28.91% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 5.80 | 6.80 | 0.00 | - | 24 | 31 | 27.50% |
| HES250117P00145000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.10 | 6.80 | 8.10 | 0.00 | - | 50 | 153 | 28.78% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.80 | 11.20 | 0.00 | - | - | 1 | 27.92% |
| HES260116P00145000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 14.40 | 13.10 | 14.30 | 0.00 | - | 1 | 4 | 26.85% |
